Dark

MA20270115P470
MA Jan 15 2027 470.00 Put (MA270115P00470000)
option OPRA

EOD

Jul 16, 2026

11.10-10.986%(-1.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.1000	11.1000	11.1000	11.1000	-10.986%	5	450	0.000%
2026-07-14	13.1800	13.1800	12.4700	12.4700	-23.025%	2	455	-10.986%
2026-07-10	16.2000	16.2000	16.2000	16.2000	-2.410%	1	455	-31.481%
2026-07-09	16.7000	16.7000	16.6000	16.6000	+22.059%	4	455	-33.133%
2026-07-07	12.7000	13.8000	12.7000	13.6000	-29.167%	4	451	-18.382%
2026-06-29	20.0000	20.0000	19.2000	19.2000	-14.324%	31	451	-42.188%
2026-06-26	22.4100	22.4100	22.4100	22.4100	-8.531%	1	452	-50.469%
2026-06-25	23.4000	24.5000	23.3000	24.5000	-0.407%	3	452	-54.694%
2026-06-24	24.9000	25.1000	24.6000	24.6000	-6.464%	19	452	-54.878%
2026-06-23	26.2000	26.3000	26.2000	26.3000	+0.382%	6	447	-57.795%
2026-06-18	26.2500	26.2500	26.2000	26.2000	-7.420%	100	354	-57.634%
2026-06-10	28.5000	28.5000	28.3000	28.3000	-5.667%	2	354	-60.777%
2026-06-04	30.0000	30.0000	30.0000	30.0000	-19.786%	30	355	-63.000%
2026-06-03	34.7000	37.8000	34.7000	37.4000	+20.606%	17	325	-70.321%
2026-06-02	31.0100	31.0100	31.0100	31.0100	+23.546%	1	329	-64.205%
2026-06-01	27.5000	27.5000	25.1000	25.1000	0.000%	8	330	-55.777%
2026-05-29	25.1000	25.1000	25.1000	25.1000	-8.561%	2	331	-55.777%
2026-05-28	27.0000	27.7000	27.0000	27.4500	+4.373%	8	331	-59.563%
2026-05-27	26.4000	26.4000	26.3000	26.3000	+6.650%	2	325	-57.795%
2026-05-22	24.6600	24.6600	24.6600	24.6600	+3.613%	1	326	-54.988%
2026-05-19	23.8000	23.8000	23.8000	23.8000	-2.379%	1	326	-53.361%
2026-05-18	25.1000	25.1000	24.3800	24.3800	-8.346%	4	325	-54.471%
2026-05-15	26.6000	26.6000	26.6000	26.6000	-1.481%	1	325	-58.271%
2026-05-13	27.8000	28.5000	27.0000	27.0000	-2.174%	5	322	-58.889%
2026-05-08	27.6000	27.6000	27.6000	27.6000	+3.759%	1	325	-59.783%
2026-05-05	24.9200	26.6000	24.9200	26.6000	+6.827%	2	324	-58.271%
2026-05-04	24.8000	25.3000	24.8000	24.9000	+1.633%	17	323	-55.422%
2026-05-01	24.0000	24.5000	24.0000	24.5000	+0.410%	3	316	-54.694%
2026-04-30	23.6000	25.9500	23.6000	24.4000	+20.197%	19	316	-54.508%
2026-04-29	20.0000	20.3000	20.0000	20.3000	-13.617%	6	316	-45.320%
2026-04-28	23.5000	23.5000	23.5000	23.5000	-7.843%	1	313	-52.766%
2026-04-27	25.5000	25.5000	25.5000	25.5000	-6.559%	5	312	-56.471%
2026-04-23	27.0000	27.3500	27.0000	27.2900	+4.962%	72	312	-59.326%
2026-04-22	26.0000	26.0000	26.0000	26.0000	+4.000%	1	293	-57.308%
2026-04-21	24.2000	25.0000	24.2000	25.0000	+10.717%	16	291	-55.600%
2026-04-17	22.6500	22.6500	21.0000	22.5800	-5.325%	35	291	-50.841%
2026-04-16	23.8500	23.8500	23.8500	23.8500	-5.731%	1	277	-53.459%
2026-04-14	27.9000	27.9000	25.3000	25.3000	-18.910%	36	276	-56.126%
2026-04-09	31.2000	31.2000	31.2000	31.2000	+7.586%	1	299	-64.423%
2026-04-08	29.0000	29.0000	29.0000	29.0000	-15.205%	1	299	-61.724%
2026-04-07	34.2000	34.2000	34.2000	34.2000	+4.908%	1	299	-67.544%
2026-04-06	33.0000	33.0000	32.6000	32.6000	-1.955%	3	299	-65.951%
2026-03-31	35.9500	36.1500	33.2000	33.2500	-18.002%	18	300	-66.617%
2026-03-27	40.5500	40.5500	40.5500	40.5500	+21.407%	1	294	-72.626%
2026-03-26	32.5000	33.4000	32.5000	33.4000	-2.110%	3	294	-66.766%
2026-03-24	34.1000	34.1200	33.3500	34.1200	+7.804%	40	294	-67.468%
2026-03-23	31.6500	31.6500	31.6500	31.6500	-11.838%	1	281	-64.929%
2026-03-20	35.9000	35.9000	35.9000	35.9000	-4.267%	1	281	-69.081%
2026-03-19	37.5000	37.5000	37.5000	37.5000	-0.531%	1	281	-70.400%
2026-03-18	37.7000	37.7000	37.7000	37.7000	+24.013%	1	280	-70.557%
2026-03-16	30.8000	30.8000	30.4000	30.4000	-10.059%	2	280	-63.487%
2026-03-13	33.8000	33.8000	33.8000	33.8000	+7.643%	4	280	-67.160%
2026-03-11	28.8400	31.4000	28.8400	31.4000	+13.153%	6	284	-64.650%
2026-03-10	29.4000	29.4000	27.5500	27.7500	-0.538%	20	279	-60.000%
2026-03-06	27.6000	27.9000	27.6000	27.9000	+1.087%	2	267	-60.215%
2026-03-05	27.8000	27.8000	27.6000	27.6000	+3.877%	2	267	-59.783%
2026-03-03	28.0000	28.4000	26.5700	26.5700	+1.412%	4	267	-58.224%
2026-03-02	28.4500	28.4500	26.2000	26.2000	-11.933%	11	263	-57.634%
2026-02-27	29.7500	29.7500	29.7500	29.7500	-13.517%	1	258	-62.689%
2026-02-24	34.6500	34.6500	34.4000	34.4000	-6.011%	50	257	-67.733%
2026-02-23	35.4500	36.6000	35.4500	36.6000	+37.336%	105	215	-69.672%
2026-02-19	25.6500	26.6500	25.6500	26.6500	+7.677%	3	187	-58.349%
2026-02-18	24.9000	24.9000	24.7500	24.7500	-6.604%	2	185	-55.152%
2026-02-13	26.5000	26.5000	26.5000	26.5000	+25.891%	2	183	-58.113%
2026-02-11	21.4000	21.4500	21.0500	21.0500	+11.376%	3	183	-47.268%
2026-02-05	18.9000	18.9000	18.9000	18.9000	0.000%	1	183	-41.270%
2026-02-04	18.9000	18.9000	18.9000	18.9000	-7.579%	1	183	-41.270%
2026-01-30	20.4500	20.4500	20.4500	20.4500	-18.069%	1	182	-45.721%
2026-01-28	24.8000	24.9600	24.7600	24.9600	+4.000%	46	182	-55.529%
2026-01-27	23.7500	24.0000	23.7500	24.0000	+0.629%	3	182	-53.750%
2026-01-26	23.8500	23.8500	23.8500	23.8500	+2.581%	2	180	-53.459%
2026-01-23	23.2500	23.2500	23.2500	23.2500	-4.517%	2	178	-52.258%
2026-01-22	23.9000	24.3500	23.9000	24.3500	+6.100%	2	176	-54.415%
2026-01-21	22.9500	22.9500	22.9500	22.9500	+6.993%	2	174	-51.634%
2026-01-13	21.4500	21.4500	21.4500	21.4500	+51.590%	1	172	-48.252%
2026-01-09	14.1500	14.1500	14.1500	14.1500	-12.002%	1	171	-21.555%
2026-01-05	16.0200	16.0800	16.0200	16.0800	+7.200%	4	171	-30.970%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+2.041%	1	170	-26.000%
2025-12-30	14.7000	14.7000	14.7000	14.7000	-1.010%	1	170	-24.490%
2025-12-29	14.8500	14.8500	14.8500	14.8500	-15.625%	1	169	-25.253%
2025-12-15	17.6500	17.6500	17.6000	17.6000	-12.655%	2	168	-36.932%
2025-12-05	20.1500	20.1500	20.1500	20.1500	-6.279%	1	168	-44.913%
2025-12-04	21.5000	21.5000	21.5000	21.5000	+7.661%	1	168	-48.372%
2025-12-03	19.4800	19.9700	19.4800	19.9700	-18.821%	2	168	-44.417%
2025-11-24	24.6000	24.6000	24.6000	24.6000	-14.286%	1	168	-54.878%
2025-11-19	28.7000	28.7000	28.7000	28.7000	+0.350%	5	168	-61.324%
2025-11-18	28.3000	28.6800	28.3000	28.6000	+42.289%	12	168	-61.189%
2025-11-12	20.1000	20.2500	20.0500	20.1000	-15.011%	4	172	-44.776%
2025-11-03	23.6500	23.6500	23.6500	23.6500	+17.370%	1	175	-53.066%
2025-10-01	20.0000	20.1500	20.0000	20.1500	+8.333%	2	175	-44.913%
2025-09-19	18.9500	18.9500	18.6000	18.6000	+0.977%	25	175	-40.323%
2025-09-10	19.6200	19.6200	18.4200	18.4200	-2.848%	2	165	-39.739%
2025-09-05	18.9600	18.9600	18.9600	18.9600	+1.662%	1	165	-41.456%
2025-08-15	18.6500	18.6500	18.6500	18.6500	-8.037%	1	165	-40.483%
2025-08-06	20.2900	20.2900	20.2800	20.2800	-15.324%	2	164	-45.266%
2025-08-01	24.0000	24.0500	23.8000	23.9500	+14.320%	171	164	-53.653%
2025-07-28	21.0000	21.0000	20.8000	20.9500	-16.200%	7	61	-47.017%
2025-07-16	25.0500	25.0500	24.6000	25.0000	-21.334%	73	55	-55.600%
2025-06-20	31.7800	31.7800	31.7800	31.7800	+29.661%	2	14	-65.072%
2025-05-12	24.5500	24.5500	24.5100	24.5100	-54.611%	2	13	-54.712%
2025-04-09	54.0000	54.0000	54.0000	54.0000	+88.153%	3	12	-79.444%
2025-03-19	28.7000	28.7000	28.7000	28.7000	+44.294%	1	11	-61.324%
2025-02-06	19.6500	20.1500	19.6100	19.8900	0.000%	12	10	-44.193%